Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Beverage Cp (NQ: FIZZ )

44.73 -0.18 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.952 5.114 4.914 5.072 134,889 +0.14(+2.85%)
May 30, 2012 4.931 5.002 4.882 4.931 107,757 -0.06(-1.13%)
May 29, 2012 4.959 5.033 4.893 4.988 83,044 +0.07(+1.50%)
May 25, 2012 4.931 4.995 4.848 4.914 42,906 -0.03(-0.64%)
May 24, 2012 5.009 5.009 4.798 4.945 185,388 -0.04(-0.77%)
May 23, 2012 4.945 5.019 4.868 4.984 174,069 +0.01(+0.14%)
May 22, 2012 5.142 5.142 4.930 4.977 118,723 -0.19(-3.60%)
May 21, 2012 5.135 5.215 5.040 5.163 58,171 +0.06(+1.10%)
May 18, 2012 5.072 5.152 4.959 5.107 166,294 +0.02(+0.41%)
May 17, 2012 5.208 5.208 5.061 5.086 67,662 -0.13(-2.49%)
May 16, 2012 5.154 5.247 5.154 5.215 39,339 +0.06(+1.23%)
May 15, 2012 5.159 5.208 5.117 5.152 43,884 -0.04(-0.68%)
May 14, 2012 5.159 5.247 5.093 5.187 111,532 -0.04(-0.80%)
May 11, 2012 5.103 5.247 5.096 5.230 104,621 +0.10(+1.91%)
May 10, 2012 5.145 5.198 5.089 5.131 51,787 +0.01(+0.27%)
May 09, 2012 4.973 5.254 4.935 5.117 247,425 +0.11(+2.17%)
May 08, 2012 4.823 5.068 4.823 5.009 112,314 +0.14(+2.81%)
May 07, 2012 4.809 4.921 4.784 4.872 50,541 +0.04(+0.87%)
May 04, 2012 4.956 4.970 4.830 4.830 125,973 -0.16(-3.16%)
May 03, 2012 5.075 5.075 4.844 4.988 100,199 -0.08(-1.52%)
May 02, 2012 5.058 5.110 5.016 5.065 62,507 -0.03(-0.62%)
May 01, 2012 5.212 5.303 5.082 5.096 98,779 -0.12(-2.22%)
Apr 30, 2012 5.159 5.559 5.124 5.212 270,186 +0.06(+1.23%)
Apr 27, 2012 5.058 5.215 5.058 5.149 105,197 +0.09(+1.73%)
Apr 26, 2012 5.082 5.124 5.051 5.061 82,491 -0.02(-0.35%)
Apr 25, 2012 5.086 5.145 5.033 5.079 111,330 +0.03(+0.63%)
Apr 24, 2012 4.868 5.065 4.858 5.047 129,215 +0.15(+3.15%)
Apr 23, 2012 5.107 5.107 4.819 4.893 159,693 -0.25(-4.84%)
Apr 20, 2012 4.753 5.244 4.696 5.142 312,351 +0.47(+9.98%)
Apr 19, 2012 4.795 4.938 4.665 4.675 152,201 -0.12(-2.49%)
Apr 18, 2012 4.879 4.940 4.735 4.795 194,603 -0.12(-2.50%)
Apr 17, 2012 4.928 4.977 4.903 4.917 96,880 +0.03(+0.65%)
Apr 16, 2012 4.988 5.040 4.844 4.886 88,652 -0.10(-2.04%)
Apr 13, 2012 5.138 5.138 4.952 4.988 65,780 -0.16(-3.07%)
Apr 12, 2012 5.100 5.194 5.089 5.145 58,199 +0.06(+1.10%)
Apr 11, 2012 5.187 5.258 5.005 5.089 118,155 -0.07(-1.29%)
Apr 10, 2012 5.405 5.408 5.117 5.156 154,869 -0.25(-4.61%)
Apr 09, 2012 5.436 5.468 5.398 5.405 90,006 -0.08(-1.53%)
Apr 05, 2012 5.503 5.524 5.436 5.489 64,070 -0.01(-0.13%)
Apr 04, 2012 5.524 5.563 5.450 5.496 98,255 -0.09(-1.69%)
Apr 03, 2012 5.682 5.745 5.556 5.591 91,192 -0.09(-1.67%)
Apr 02, 2012 5.626 5.685 5.582 5.685 66,607 +0.06(+1.06%)
Mar 30, 2012 5.707 5.759 5.622 5.626 172,791 -0.03(-0.56%)
Mar 29, 2012 5.605 5.686 5.605 5.657 56,278 +0.02(+0.31%)
Mar 28, 2012 5.612 5.668 5.612 5.640 114,267 +0.00(+0.00%)
Mar 27, 2012 5.693 5.724 5.622 5.640 154,419 -0.06(-0.99%)
Mar 26, 2012 5.626 5.714 5.587 5.696 83,101 +0.10(+1.82%)
Mar 23, 2012 5.542 5.598 5.519 5.594 60,161 +0.04(+0.69%)
Mar 22, 2012 5.503 5.563 5.500 5.556 53,518 +0.03(+0.57%)
Mar 21, 2012 5.549 5.587 5.472 5.524 87,013 -0.02(-0.44%)
Mar 20, 2012 5.559 5.626 5.549 5.549 40,460 -0.06(-1.06%)
Mar 19, 2012 5.531 5.640 5.508 5.608 82,876 +0.04(+0.69%)
Mar 16, 2012 5.542 5.570 5.493 5.570 143,188 +0.05(+0.89%)
Mar 15, 2012 5.500 5.531 5.462 5.521 66,106 +0.03(+0.51%)
Mar 14, 2012 5.570 5.573 5.479 5.493 75,725 -0.10(-1.76%)
Mar 13, 2012 5.549 5.608 5.451 5.591 90,015 +0.08(+1.40%)
Mar 12, 2012 5.584 5.594 5.475 5.514 87,124 -0.08(-1.35%)
Mar 09, 2012 5.615 5.714 5.489 5.589 274,573 -0.04(-0.72%)
Mar 08, 2012 5.573 5.693 5.500 5.629 130,016 +0.07(+1.33%)
Mar 07, 2012 5.433 5.587 5.405 5.556 84,122 +0.13(+2.46%)
Mar 06, 2012 5.489 5.528 5.419 5.422 93,431 -0.09(-1.72%)
Mar 05, 2012 5.447 5.524 5.447 5.517 71,739 +0.05(+0.96%)
Mar 02, 2012 5.629 5.636 5.405 5.465 124,508 -0.18(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.